Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. März 2024 | 1,5700 | 1,5700 | 1,4800 | 1,4800 | 1,4800 | 230 |
27. März 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
26. März 2024 | 1,6300 | 1,6300 | 1,6000 | 1,6000 | 1,6000 | 100 |
25. März 2024 | 1,6600 | 1,6600 | 1,6300 | 1,6300 | 1,6300 | 1.000 |
22. März 2024 | 1,8500 | 1,8500 | 1,6600 | 1,6600 | 1,6600 | 4.000 |
21. März 2024 | 1,7300 | 2,2500 | 1,7300 | 1,8900 | 1,8900 | 1.354 |
20. März 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
19. März 2024 | 2,0800 | 2,0800 | 1,7000 | 1,7000 | 1,7000 | 1.900 |
18. März 2024 | 2,5700 | 2,5700 | 1,9100 | 2,0600 | 2,0600 | 485 |
15. März 2024 | 2,7000 | 2,7000 | 2,3200 | 2,5700 | 2,5700 | 325 |
14. März 2024 | 3,0800 | 3,0800 | 2,6600 | 2,7000 | 2,7000 | 891 |
13. März 2024 | 3,2400 | 3,2400 | 2,8500 | 3,0600 | 3,0600 | 627 |
12. März 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
11. März 2024 | 3,6000 | 4,1000 | 2,9600 | 3,3500 | 3,3500 | 915 |
08. März 2024 | 2,8500 | 4,0000 | 2,8500 | 4,0000 | 4,0000 | 1.270 |
07. März 2024 | 3,8200 | 3,8200 | 2,8500 | 2,8500 | 2,8500 | 1.311 |
06. März 2024 | 4,5800 | 4,5800 | 3,8200 | 3,8200 | 3,8200 | 1.041 |
05. März 2024 | 4,6000 | 6,5000 | 4,2100 | 4,2100 | 4,2100 | 5.751 |
04. März 2024 | 1,6300 | 5,2450 | 1,6300 | 5,2450 | 5,2450 | 8.174 |
01. März 2024 | 1,3100 | 1,7300 | 1,3100 | 1,6300 | 1,6300 | 170 |
29. Feb. 2024 | 1,3864 | 1,4700 | 1,3100 | 1,3100 | 1,3100 | 222 |
28. Feb. 2024 | 1,8500 | 1,8500 | 1,6000 | 1,6000 | 1,6000 | 1.500 |
27. Feb. 2024 | 1,3500 | 1,8500 | 1,3500 | 1,8500 | 1,8500 | 750 |
27. Feb. 2024 | 1:2000 Aktiensplit |
26. Feb. 2024 | 2,0000 | 2,4000 | 1,6000 | 1,8000 | 1,8000 | 65 |
23. Feb. 2024 | 3,2000 | 3,2000 | 2,2000 | 2,8000 | 2,8000 | 242 |
22. Feb. 2024 | 3,0000 | 3,4000 | 2,8000 | 3,2000 | 3,2000 | 100 |
21. Feb. 2024 | 2,6000 | 3,0000 | 2,6000 | 3,0000 | 3,0000 | 152 |
20. Feb. 2024 | 3,2000 | 3,4000 | 2,6000 | 2,6000 | 2,6000 | 1.045 |
19. Feb. 2024 | 3,8000 | 3,8000 | 3,2000 | 3,2000 | 3,2000 | 559 |
16. Feb. 2024 | 5,0000 | 5,0000 | 3,2000 | 4,2000 | 4,2000 | 633 |
15. Feb. 2024 | 6,2000 | 6,2000 | 5,0000 | 5,0000 | 5,0000 | 100 |
14. Feb. 2024 | 6,4000 | 6,4000 | 5,6000 | 6,2000 | 6,2000 | 408 |
13. Feb. 2024 | 7,0000 | 7,2000 | 6,0000 | 7,2000 | 7,2000 | 265 |
12. Feb. 2024 | 7,4000 | 7,4000 | 6,2000 | 7,0000 | 7,0000 | 648 |
09. Feb. 2024 | 10,6000 | 10,6000 | 5,6000 | 7,4000 | 7,4000 | 641 |
08. Feb. 2024 | 12,4000 | 12,4000 | 9,0000 | 10,6000 | 10,6000 | 987 |
07. Feb. 2024 | 10,2000 | 14,2000 | 10,2000 | 13,0000 | 13,0000 | 420 |
06. Feb. 2024 | 11,0000 | 14,4000 | 10,2000 | 10,2000 | 10,2000 | 139 |
05. Feb. 2024 | 16,0000 | 16,0000 | 10,4000 | 11,0000 | 11,0000 | 115 |
02. Feb. 2024 | 12,6000 | 20,6000 | 12,6000 | 16,0000 | 16,0000 | 82 |
01. Feb. 2024 | 12,0000 | 19,8000 | 9,2000 | 10,4000 | 10,4000 | 193 |
31. Jan. 2024 | 15,8000 | 16,8000 | 10,2000 | 13,0000 | 13,0000 | 626 |
30. Jan. 2024 | 22,2000 | 22,2000 | 15,8000 | 15,8000 | 15,8000 | 66 |
29. Jan. 2024 | 19,0000 | 23,4000 | 15,8000 | 22,2000 | 22,2000 | 1.642 |
26. Jan. 2024 | 28,0000 | 40,0000 | 15,2000 | 15,2000 | 15,2000 | 2.264 |
25. Jan. 2024 | 1,8000 | 15,8000 | 1,8000 | 15,8000 | 15,8000 | 4.723 |
24. Jan. 2024 | 2,4000 | 2,4000 | 1,8000 | 1,8000 | 1,8000 | - |
23. Jan. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
22. Jan. 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
19. Jan. 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
18. Jan. 2024 | 2,4000 | 4,8000 | 2,4000 | 4,8000 | 4,8000 | - |
17. Jan. 2024 | 4,0000 | 4,0000 | 2,4000 | 2,4000 | 2,4000 | 5 |
16. Jan. 2024 | 5,0000 | 5,0000 | 0,2000 | 0,2000 | 0,2000 | - |
15. Jan. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
12. Jan. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
11. Jan. 2024 | 6,0000 | 6,0000 | 5,0000 | 5,0000 | 5,0000 | 10 |
10. Jan. 2024 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | - |
09. Jan. 2024 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | - |
08. Jan. 2024 | 4,6000 | 7,2000 | 4,6000 | 7,2000 | 7,2000 | 1 |
05. Jan. 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
04. Jan. 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
03. Jan. 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
02. Jan. 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
29. Dez. 2023 | 4,6000 | 9,6000 | 4,4000 | 4,4000 | 4,4000 | - |
28. Dez. 2023 | 3,0000 | 13,2000 | 3,0000 | 4,6000 | 4,6000 | - |
27. Dez. 2023 | 4,0000 | 4,0000 | 3,0000 | 3,0000 | 3,0000 | - |
22. Dez. 2023 | 8,0000 | 8,0000 | 4,0000 | 4,0000 | 4,0000 | - |
21. Dez. 2023 | 7,8000 | 12,6000 | 7,8000 | 12,4000 | 12,4000 | 9 |
20. Dez. 2023 | 7,8000 | 7,8000 | 7,8000 | 7,8000 | 7,8000 | - |
19. Dez. 2023 | 7,8000 | 7,8000 | 7,8000 | 7,8000 | 7,8000 | - |
18. Dez. 2023 | 18,0000 | 18,0000 | 7,8000 | 7,8000 | 7,8000 | - |
15. Dez. 2023 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
14. Dez. 2023 | 16,0000 | 16,0000 | 8,0000 | 8,0000 | 8,0000 | 50 |
13. Dez. 2023 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | - |
12. Dez. 2023 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | - |
11. Dez. 2023 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | - |
08. Dez. 2023 | 21,8000 | 21,8000 | 16,0000 | 16,0000 | 16,0000 | - |
07. Dez. 2023 | 23,6000 | 23,6000 | 21,8000 | 21,8000 | 21,8000 | 10 |
06. Dez. 2023 | 28,0000 | 28,0000 | 23,6000 | 23,6000 | 23,6000 | 3 |
05. Dez. 2023 | 18,8000 | 24,0000 | 18,8000 | 24,0000 | 24,0000 | 15 |
04. Dez. 2023 | 12,0000 | 18,8000 | 12,0000 | 18,8000 | 18,8000 | - |
01. Dez. 2023 | 20,0000 | 20,0000 | 12,0000 | 12,0000 | 12,0000 | - |
30. Nov. 2023 | 20,0000 | 20,0000 | 20,0000 | 20,0000 | 20,0000 | - |
29. Nov. 2023 | 31,4000 | 31,4000 | 20,0000 | 20,0000 | 20,0000 | - |
28. Nov. 2023 | 40,8000 | 40,8000 | 31,4000 | 31,4000 | 31,4000 | 8 |
27. Nov. 2023 | 40,8000 | 40,8000 | 40,8000 | 40,8000 | 40,8000 | - |
24. Nov. 2023 | 40,8000 | 40,8000 | 40,8000 | 40,8000 | 40,8000 | - |
23. Nov. 2023 | 40,8000 | 40,8000 | 40,8000 | 40,8000 | 40,8000 | - |
22. Nov. 2023 | 40,8000 | 40,8000 | 40,8000 | 40,8000 | 40,8000 | - |
21. Nov. 2023 | 40,8000 | 40,8000 | 40,8000 | 40,8000 | 40,8000 | - |
20. Nov. 2023 | 50,2000 | 50,2000 | 34,6000 | 40,8000 | 40,8000 | 50 |
17. Nov. 2023 | 65,6000 | 75,4000 | 50,2000 | 50,2000 | 50,2000 | - |
16. Nov. 2023 | 65,6000 | 65,6000 | 65,6000 | 65,6000 | 65,6000 | - |
15. Nov. 2023 | 50,2000 | 65,6000 | 50,2000 | 65,6000 | 65,6000 | - |
14. Nov. 2023 | 60,0000 | 60,0000 | 50,2000 | 50,2000 | 50,2000 | - |
13. Nov. 2023 | 63,6000 | 63,6000 | 60,0000 | 60,0000 | 60,0000 | 1 |
10. Nov. 2023 | 63,6000 | 63,6000 | 63,6000 | 63,6000 | 63,6000 | - |
09. Nov. 2023 | 68,4000 | 74,8000 | 63,6000 | 63,6000 | 63,6000 | 2 |
08. Nov. 2023 | 68,4000 | 68,4000 | 68,4000 | 68,4000 | 68,4000 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...